4550 日水製薬(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 581 | 581 | 580 | 580 | 2,000 | 580 |
| 2001-12-27 | 585 | 585 | 581 | 581 | 4,000 | 581 |
| 2001-12-26 | 600 | 600 | 585 | 585 | 7,000 | 585 |
| 2001-12-25 | 595 | 595 | 590 | 590 | 2,000 | 590 |
| 2001-12-20 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2001-12-18 | 591 | 599 | 591 | 599 | 3,000 | 599 |
| 2001-12-17 | 610 | 610 | 600 | 609 | 12,000 | 609 |
| 2001-12-13 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 2001-12-10 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2001-12-07 | 607 | 607 | 591 | 596 | 5,000 | 596 |
| 2001-12-06 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 2001-12-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-12-04 | 592 | 592 | 590 | 590 | 3,000 | 590 |
| 2001-12-03 | 592 | 592 | 592 | 592 | 3,000 | 592 |
| 2001-11-30 | 592 | 593 | 592 | 592 | 5,000 | 592 |
| 2001-11-29 | 592 | 592 | 592 | 592 | 6,000 | 592 |
| 2001-11-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-11-27 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 2001-11-26 | 610 | 614 | 610 | 610 | 9,000 | 610 |
| 2001-11-22 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-11-21 | 618 | 618 | 611 | 611 | 7,000 | 611 |
| 2001-11-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-11-16 | 605 | 620 | 600 | 620 | 7,000 | 620 |
| 2001-11-15 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2001-11-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-11-09 | 630 | 630 | 610 | 610 | 4,000 | 610 |
| 2001-11-08 | 599 | 600 | 590 | 600 | 5,000 | 600 |
| 2001-11-07 | 626 | 626 | 625 | 625 | 3,000 | 625 |
| 2001-11-06 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-11-02 | 626 | 626 | 625 | 625 | 2,000 | 625 |
| 2001-11-01 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2001-10-31 | 634 | 634 | 625 | 625 | 2,000 | 625 |
| 2001-10-30 | 634 | 634 | 625 | 625 | 2,000 | 625 |
| 2001-10-26 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 2001-10-24 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 2001-10-23 | 641 | 641 | 630 | 630 | 4,000 | 630 |
| 2001-10-22 | 635 | 640 | 635 | 640 | 3,000 | 640 |
| 2001-10-19 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-10-18 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2001-10-17 | 644 | 644 | 640 | 640 | 5,000 | 640 |
| 2001-10-16 | 630 | 640 | 630 | 640 | 10,000 | 640 |
| 2001-10-15 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 2001-10-12 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2001-10-11 | 624 | 624 | 620 | 620 | 3,000 | 620 |
| 2001-10-10 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2001-10-09 | 608 | 608 | 600 | 600 | 3,000 | 600 |
| 2001-10-04 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2001-10-03 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-10-02 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2001-10-01 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-09-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-09-27 | 585 | 590 | 585 | 590 | 2,000 | 590 |
| 2001-09-26 | 597 | 597 | 585 | 585 | 3,000 | 585 |
| 2001-09-25 | 598 | 598 | 590 | 597 | 4,000 | 597 |
| 2001-09-21 | 597 | 598 | 590 | 598 | 5,000 | 598 |
| 2001-09-20 | 610 | 610 | 600 | 600 | 8,000 | 600 |
| 2001-09-19 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-09-18 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2001-09-14 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2001-09-10 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-09-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-09-06 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 2001-09-05 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-09-04 | 620 | 620 | 590 | 620 | 9,000 | 620 |
| 2001-09-03 | 629 | 630 | 625 | 625 | 6,000 | 625 |
| 2001-08-31 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-08-30 | 640 | 647 | 630 | 647 | 10,000 | 647 |
| 2001-08-29 | 640 | 649 | 640 | 649 | 3,000 | 649 |
| 2001-08-28 | 640 | 650 | 630 | 649 | 10,000 | 649 |
| 2001-08-27 | 640 | 650 | 630 | 630 | 8,000 | 630 |
| 2001-08-24 | 620 | 622 | 620 | 622 | 2,000 | 622 |
| 2001-08-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-08-22 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 2001-08-21 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2001-08-20 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-08-17 | 624 | 624 | 622 | 623 | 4,000 | 623 |
| 2001-08-16 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-08-15 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-08-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-08-10 | 625 | 625 | 620 | 620 | 3,000 | 620 |
| 2001-08-08 | 629 | 629 | 626 | 626 | 2,000 | 626 |
| 2001-08-02 | 625 | 630 | 625 | 630 | 2,000 | 630 |
| 2001-07-31 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2001-07-30 | 635 | 635 | 630 | 630 | 2,000 | 630 |
| 2001-07-27 | 644 | 644 | 635 | 635 | 2,000 | 635 |
| 2001-07-26 | 645 | 645 | 645 | 645 | 7,000 | 645 |
| 2001-07-25 | 635 | 645 | 635 | 645 | 6,000 | 645 |
| 2001-07-24 | 638 | 645 | 638 | 645 | 11,000 | 645 |
| 2001-07-23 | 634 | 640 | 630 | 640 | 6,000 | 640 |
| 2001-07-19 | 634 | 635 | 626 | 630 | 6,000 | 630 |
| 2001-07-18 | 634 | 634 | 627 | 627 | 3,000 | 627 |
| 2001-07-17 | 630 | 644 | 630 | 644 | 4,000 | 644 |
| 2001-07-16 | 633 | 633 | 630 | 630 | 2,000 | 630 |
| 2001-07-13 | 631 | 633 | 627 | 627 | 3,000 | 627 |
| 2001-07-12 | 630 | 630 | 627 | 627 | 3,000 | 627 |
| 2001-07-11 | 630 | 633 | 630 | 630 | 4,000 | 630 |
| 2001-07-10 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2001-07-09 | 628 | 630 | 628 | 630 | 2,000 | 630 |
| 2001-07-06 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2001-07-05 | 646 | 646 | 639 | 640 | 4,000 | 640 |
| 2001-07-04 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2001-07-03 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2001-07-02 | 650 | 650 | 642 | 642 | 9,000 | 642 |
| 2001-06-29 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2001-06-28 | 631 | 641 | 631 | 641 | 2,000 | 641 |
| 2001-06-27 | 650 | 650 | 649 | 649 | 7,000 | 649 |
| 2001-06-26 | 650 | 650 | 649 | 649 | 10,000 | 649 |
| 2001-06-25 | 621 | 637 | 621 | 635 | 7,000 | 635 |
| 2001-06-22 | 624 | 625 | 624 | 625 | 3,000 | 625 |
| 2001-06-21 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2001-06-20 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-06-19 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2001-06-15 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 2001-06-14 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 2001-06-12 | 623 | 635 | 623 | 635 | 2,000 | 635 |
| 2001-06-11 | 623 | 635 | 623 | 635 | 4,000 | 635 |
| 2001-06-08 | 626 | 626 | 623 | 623 | 4,000 | 623 |
| 2001-06-07 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-06-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-06-05 | 625 | 625 | 623 | 623 | 3,000 | 623 |
| 2001-06-04 | 629 | 629 | 619 | 619 | 3,000 | 619 |
| 2001-06-01 | 602 | 639 | 602 | 639 | 9,000 | 639 |
| 2001-05-31 | 620 | 620 | 612 | 612 | 6,000 | 612 |
| 2001-05-30 | 624 | 624 | 623 | 623 | 5,000 | 623 |
| 2001-05-29 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2001-05-28 | 650 | 650 | 650 | 650 | 20,000 | 650 |
| 2001-05-25 | 650 | 660 | 650 | 660 | 8,000 | 660 |
| 2001-05-24 | 640 | 661 | 640 | 661 | 19,000 | 661 |
| 2001-05-23 | 651 | 651 | 640 | 640 | 5,000 | 640 |
| 2001-05-22 | 650 | 651 | 650 | 651 | 5,000 | 651 |
| 2001-05-21 | 654 | 654 | 651 | 651 | 5,000 | 651 |
| 2001-05-18 | 660 | 665 | 654 | 654 | 13,000 | 654 |
| 2001-05-17 | 652 | 658 | 650 | 650 | 15,000 | 650 |
| 2001-05-16 | 642 | 650 | 640 | 650 | 8,000 | 650 |
| 2001-05-15 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2001-05-14 | 640 | 660 | 640 | 640 | 15,000 | 640 |
| 2001-05-11 | 640 | 640 | 633 | 633 | 2,000 | 633 |
| 2001-05-10 | 630 | 632 | 630 | 632 | 2,000 | 632 |
| 2001-05-09 | 640 | 640 | 630 | 630 | 7,000 | 630 |
| 2001-05-08 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-05-07 | 633 | 645 | 633 | 635 | 4,000 | 635 |
| 2001-05-02 | 648 | 648 | 630 | 631 | 3,000 | 631 |
| 2001-04-27 | 641 | 650 | 630 | 648 | 6,000 | 648 |
| 2001-04-26 | 625 | 638 | 625 | 638 | 5,000 | 638 |
| 2001-04-25 | 618 | 622 | 618 | 622 | 4,000 | 622 |
| 2001-04-24 | 617 | 617 | 615 | 617 | 7,000 | 617 |
| 2001-04-23 | 621 | 621 | 617 | 617 | 6,000 | 617 |
| 2001-04-20 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-04-19 | 620 | 620 | 614 | 614 | 8,000 | 614 |
| 2001-04-18 | 612 | 613 | 612 | 613 | 2,000 | 613 |
| 2001-04-17 | 622 | 622 | 611 | 611 | 8,000 | 611 |
| 2001-04-16 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2001-04-13 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2001-04-12 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2001-04-11 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 2001-04-10 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-04-09 | 610 | 610 | 603 | 610 | 8,000 | 610 |
| 2001-04-06 | 610 | 610 | 602 | 602 | 5,000 | 602 |
| 2001-04-05 | 610 | 615 | 602 | 602 | 4,000 | 602 |
| 2001-04-04 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2001-04-03 | 601 | 602 | 601 | 602 | 5,000 | 602 |
| 2001-04-02 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2001-03-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-03-29 | 615 | 615 | 600 | 600 | 6,000 | 600 |
| 2001-03-28 | 620 | 620 | 617 | 617 | 7,000 | 617 |
| 2001-03-27 | 634 | 634 | 620 | 620 | 12,000 | 620 |
| 2001-03-26 | 660 | 670 | 660 | 670 | 7,000 | 609.09 |
| 2001-03-23 | 663 | 668 | 660 | 660 | 7,000 | 600 |
| 2001-03-22 | 659 | 670 | 659 | 670 | 8,000 | 609.09 |
| 2001-03-21 | 660 | 660 | 655 | 660 | 8,000 | 600 |
| 2001-03-19 | 635 | 635 | 635 | 635 | 5,000 | 577.27 |
| 2001-03-16 | 630 | 635 | 630 | 635 | 3,000 | 577.27 |
| 2001-03-15 | 619 | 620 | 619 | 620 | 2,000 | 563.64 |
| 2001-03-14 | 620 | 630 | 620 | 630 | 3,000 | 572.73 |
| 2001-03-13 | 620 | 620 | 610 | 610 | 3,000 | 554.55 |
| 2001-03-12 | 630 | 650 | 630 | 630 | 10,000 | 572.73 |
| 2001-03-09 | 632 | 632 | 630 | 630 | 5,000 | 572.73 |
| 2001-03-08 | 640 | 640 | 631 | 631 | 7,000 | 573.64 |
| 2001-03-07 | 650 | 650 | 638 | 645 | 10,000 | 586.36 |
| 2001-03-06 | 629 | 660 | 629 | 660 | 11,000 | 600 |
| 2001-03-05 | 618 | 628 | 617 | 628 | 8,000 | 570.91 |
| 2001-03-02 | 604 | 610 | 599 | 605 | 19,000 | 550 |
| 2001-03-01 | 604 | 610 | 599 | 599 | 40,000 | 544.55 |
| 2001-02-28 | 591 | 620 | 591 | 600 | 19,000 | 545.46 |
| 2001-02-27 | 591 | 591 | 591 | 591 | 2,000 | 537.27 |
| 2001-02-26 | 610 | 610 | 590 | 590 | 9,000 | 536.36 |
| 2001-02-23 | 595 | 600 | 590 | 600 | 4,000 | 545.46 |
| 2001-02-22 | 585 | 605 | 585 | 605 | 2,000 | 550 |
| 2001-02-21 | 586 | 586 | 585 | 585 | 3,000 | 531.82 |
| 2001-02-19 | 580 | 580 | 580 | 580 | 2,000 | 527.27 |
| 2001-02-16 | 580 | 580 | 580 | 580 | 10,000 | 527.27 |
| 2001-02-14 | 610 | 620 | 610 | 620 | 9,000 | 563.64 |
| 2001-02-13 | 610 | 610 | 605 | 610 | 8,000 | 554.55 |
| 2001-02-09 | 606 | 610 | 605 | 610 | 6,000 | 554.55 |
| 2001-02-08 | 605 | 605 | 605 | 605 | 2,000 | 550 |
| 2001-02-07 | 605 | 608 | 605 | 608 | 3,000 | 552.73 |
| 2001-02-06 | 605 | 605 | 605 | 605 | 2,000 | 550 |
| 2001-02-05 | 605 | 605 | 600 | 600 | 3,000 | 545.46 |
| 2001-02-02 | 570 | 581 | 570 | 570 | 6,000 | 518.18 |
| 2001-02-01 | 570 | 570 | 570 | 570 | 2,000 | 518.18 |
| 2001-01-31 | 570 | 570 | 570 | 570 | 1,000 | 518.18 |
| 2001-01-30 | 560 | 585 | 560 | 585 | 4,000 | 531.82 |
| 2001-01-29 | 564 | 564 | 564 | 564 | 2,000 | 512.73 |
| 2001-01-26 | 580 | 580 | 560 | 560 | 4,000 | 509.09 |
| 2001-01-23 | 571 | 571 | 571 | 571 | 1,000 | 519.09 |
| 2001-01-22 | 590 | 590 | 570 | 570 | 4,000 | 518.18 |
| 2001-01-19 | 570 | 580 | 570 | 580 | 2,000 | 527.27 |
| 2001-01-18 | 551 | 551 | 550 | 551 | 12,000 | 500.91 |
| 2001-01-17 | 551 | 551 | 551 | 551 | 1,000 | 500.91 |
| 2001-01-12 | 550 | 550 | 550 | 550 | 2,000 | 500 |
| 2001-01-11 | 560 | 560 | 520 | 520 | 4,000 | 472.73 |
| 2001-01-10 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 2001-01-09 | 589 | 590 | 589 | 590 | 5,000 | 536.36 |
| 2001-01-05 | 590 | 590 | 590 | 590 | 3,000 | 536.36 |
| 2001-01-04 | 591 | 591 | 590 | 590 | 2,000 | 536.36 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
